Omega Healthcare Investors (NY: OHI )

30.31 USD -0.08 (-0.26%)
Official Closing Price Updated: 7:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 36.73 36.75 36.40 36.62 1,656,980 +0.11(+0.30%)
May 27, 2021 37.02 37.15 36.51 36.51 2,785,669 -0.31(-0.84%)
May 26, 2021 36.48 37.16 36.42 36.82 1,520,909 +0.34(+0.93%)
May 25, 2021 36.61 36.61 36.33 36.48 2,094,240 -0.10(-0.27%)
May 24, 2021 36.35 36.78 36.18 36.58 1,708,490 +0.47(+1.30%)
May 21, 2021 36.15 36.57 35.93 36.11 1,504,146 -0.04(-0.11%)
May 20, 2021 35.71 36.33 35.59 36.15 2,067,417 +0.34(+0.95%)
May 19, 2021 35.75 35.84 35.21 35.81 2,586,492 -0.20(-0.56%)
May 18, 2021 36.01 36.78 35.84 36.01 2,645,447 +0.02(+0.06%)
May 17, 2021 35.95 36.24 35.70 35.99 2,140,590 +0.18(+0.50%)
May 14, 2021 35.59 36.19 35.59 35.81 2,054,482 +0.39(+1.10%)
May 13, 2021 35.00 35.72 34.95 35.42 1,673,366 +0.56(+1.61%)
May 12, 2021 35.93 36.09 34.85 34.86 2,390,742 -1.22(-3.38%)
May 11, 2021 36.29 36.39 35.63 36.08 1,946,443 -0.35(-0.96%)
May 10, 2021 36.82 37.48 36.40 36.43 2,335,211 -0.07(-0.19%)
May 07, 2021 36.40 36.62 36.11 36.50 1,674,111 +0.18(+0.50%)
May 06, 2021 35.77 36.45 35.75 36.32 1,993,032 +0.53(+1.48%)
May 05, 2021 36.14 37.12 35.56 35.79 3,591,646 -1.44(-3.87%)
May 04, 2021 38.35 39.00 37.03 37.23 2,286,688 -0.82(-2.16%)
May 03, 2021 38.17 38.49 37.83 38.05 1,970,075 +0.05(+0.13%)
Apr 30, 2021 38.03 38.25 37.77 38.00 1,834,100 -0.68(-1.76%)
Apr 29, 2021 38.75 39.31 38.35 38.68 1,664,436 +0.13(+0.34%)
Apr 28, 2021 38.50 38.87 38.46 38.55 1,319,300 +0.14(+0.36%)
Apr 27, 2021 38.50 38.65 38.18 38.41 1,373,700 -0.03(-0.08%)
Apr 26, 2021 38.20 38.66 38.02 38.44 1,067,025 +0.55(+1.45%)
Apr 23, 2021 38.00 38.15 37.70 37.89 1,004,100 +0.00(+0.00%)
Apr 22, 2021 38.08 38.36 37.82 37.89 913,309 -0.19(-0.50%)
Apr 21, 2021 37.84 38.20 37.61 38.08 1,060,280 +0.15(+0.40%)
Apr 20, 2021 37.24 37.95 37.15 37.93 1,273,657 +0.64(+1.72%)
Apr 19, 2021 37.41 37.56 37.10 37.29 1,299,765 -0.02(-0.05%)
Apr 16, 2021 37.30 37.65 37.22 37.31 1,933,200 +0.17(+0.46%)
Apr 15, 2021 37.20 37.50 36.85 37.14 2,166,451 +0.00(+0.00%)
Apr 14, 2021 37.50 37.65 37.04 37.14 2,693,152 -0.44(-1.17%)
Apr 13, 2021 37.86 37.97 37.44 37.58 2,372,533 -0.28(-0.74%)
Apr 12, 2021 37.57 37.92 37.06 37.86 2,026,996 +0.27(+0.72%)
Apr 09, 2021 38.62 38.62 37.57 37.59 2,598,400 -1.03(-2.67%)
Apr 08, 2021 39.15 39.24 38.54 38.62 1,373,865 -0.54(-1.38%)
Apr 07, 2021 39.00 39.19 38.85 39.16 1,576,138 +0.18(+0.46%)
Apr 06, 2021 38.26 38.99 38.26 38.98 2,076,768 +0.61(+1.59%)
Apr 05, 2021 38.66 38.70 38.06 38.37 2,176,876 -0.09(-0.23%)
Apr 01, 2021 37.08 38.49 36.87 38.46 2,037,000 +1.83(+5.00%)
Mar 31, 2021 37.16 37.20 36.63 36.63 2,312,734 -0.51(-1.37%)
Mar 30, 2021 37.01 37.24 36.87 37.14 1,227,406 +0.15(+0.41%)
Mar 29, 2021 37.05 37.25 36.73 36.99 1,572,710 -0.09(-0.24%)
Mar 26, 2021 37.15 37.56 36.46 37.08 2,602,400 +0.20(+0.54%)
Mar 25, 2021 36.46 37.06 35.63 36.88 3,371,472 +0.33(+0.90%)
Mar 24, 2021 36.70 37.43 36.54 36.55 2,348,014 -0.16(-0.44%)
Mar 23, 2021 36.75 37.05 36.47 36.71 2,026,660 +0.01(+0.03%)
Mar 22, 2021 36.75 36.95 36.36 36.70 1,818,033 +0.20(+0.55%)
Mar 19, 2021 37.00 37.59 36.46 36.50 4,501,000 -0.65(-1.75%)
Mar 18, 2021 37.98 38.10 37.03 37.15 2,273,797 -1.07(-2.80%)
Mar 17, 2021 37.69 38.49 37.34 38.22 4,039,711 +0.42(+1.11%)
Mar 16, 2021 38.85 39.11 37.76 37.80 2,734,694 -0.49(-1.28%)
Mar 15, 2021 37.84 38.73 37.52 38.29 2,679,999 +0.79(+2.11%)
Mar 12, 2021 37.01 37.61 36.87 37.50 2,464,300 +0.44(+1.19%)
Mar 11, 2021 37.57 37.77 37.04 37.06 1,258,448 -0.36(-0.96%)
Mar 10, 2021 37.13 37.50 36.97 37.42 1,512,965 +0.38(+1.03%)
Mar 09, 2021 37.56 37.96 36.94 37.04 2,579,941 -0.29(-0.78%)
Mar 08, 2021 37.52 37.88 37.05 37.33 2,897,138 -0.19(-0.51%)
Mar 05, 2021 37.39 37.66 36.80 37.52 2,123,800 +0.36(+0.97%)
Mar 04, 2021 37.52 38.07 36.77 37.16 1,475,943 -0.18(-0.48%)
Mar 03, 2021 37.31 37.88 36.95 37.34 1,519,460 +0.14(+0.38%)
Mar 02, 2021 37.77 37.87 36.82 37.20 1,396,378 -0.63(-1.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.